Cotação atual, histórico e gráfico do papel: LJQQ3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/01/2021 | -0,74% | -0,12 | 16,08 | 16,16 | 15,90 | 16,17 | 9M | 2.596 |
14/01/2021 | 1,19% | 0,19 | 16,20 | 16,02 | 16,01 | 16,40 | 41M | 6.007 |
13/01/2021 | 1,01% | 0,16 | 16,01 | 15,85 | 15,50 | 16,09 | 16M | 3.380 |
12/01/2021 | -0,31% | -0,05 | 15,85 | 15,90 | 15,61 | 15,98 | 29M | 2.462 |
11/01/2021 | -0,50% | -0,08 | 15,90 | 15,82 | 15,68 | 16,24 | 17M | 4.928 |
08/01/2021 | 4,51% | 0,69 | 15,98 | 15,32 | 15,18 | 16,00 | 17M | 4.377 |
07/01/2021 | -0,20% | -0,03 | 15,29 | 15,42 | 15,17 | 15,68 | 20M | 4.604 |
06/01/2021 | -6,18% | -1,01 | 15,32 | 16,33 | 15,32 | 16,33 | 25M | 6.822 |
05/01/2021 | -0,24% | -0,04 | 16,33 | 16,44 | 15,90 | 16,45 | 18M | 6.422 |
04/01/2021 | 0,37% | 0,06 | 16,37 | 16,39 | 16,12 | 16,87 | 28M | 7.216 |
30/12/2020 | 4,28% | 0,67 | 16,31 | 15,68 | 15,68 | 16,39 | 80M | 10.344 |
|
29/12/2020 | 1,96% | 0,30 | 15,64 | 15,45 | 15,36 | 15,90 | 24M | 6.209 |
28/12/2020 | 0,99% | 0,15 | 15,34 | 15,24 | 15,07 | 15,55 | 16M | 3.784 |
23/12/2020 | 2,50% | 0,37 | 15,19 | 14,80 | 14,80 | 15,19 | 19M | 2.788 |
22/12/2020 | 0,47% | 0,07 | 14,82 | 14,82 | 14,71 | 14,92 | 14M | 4.565 |
21/12/2020 | -1,67% | -0,25 | 14,75 | 14,80 | 14,51 | 14,86 | 34M | 7.008 |
18/12/2020 | -2,60% | -0,40 | 15,00 | 15,42 | 15,00 | 15,65 | 85M | 5.284 |
17/12/2020 | 0,33% | 0,05 | 15,40 | 15,35 | 15,15 | 15,58 | 34M | 7.552 |
16/12/2020 | -0,97% | -0,15 | 15,35 | 15,52 | 15,26 | 15,69 | 29M | 6.215 |
15/12/2020 | 3,47% | 0,52 | 15,50 | 15,01 | 14,96 | 15,50 | 22M | 3.941 |
14/12/2020 | -1,12% | -0,17 | 14,98 | 15,20 | 14,96 | 15,35 | 15M | 4.645 |
11/12/2020 | -2,19% | -0,34 | 15,15 | 15,43 | 15,05 | 15,43 | 21M | 5.183 |
10/12/2020 | 0,13% | 0,02 | 15,49 | 15,76 | 14,93 | 15,76 | 24M | 7.621 |
09/12/2020 | -3,07% | -0,49 | 15,47 | 15,96 | 15,43 | 16,19 | 23M | 6.087 |
08/12/2020 | 1,08% | 0,17 | 15,96 | 15,91 | 15,88 | 16,24 | 19M | 3.873 |
07/12/2020 | 0,13% | 0,02 | 15,79 | 15,99 | 15,61 | 16,29 | 35M | 7.841 |
04/12/2020 | 0,32% | 0,05 | 15,77 | 15,92 | 15,25 | 15,92 | 22M | 5.385 |
03/12/2020 | -0,88% | -0,14 | 15,72 | 16,00 | 15,51 | 16,06 | 23M | 5.955 |
02/12/2020 | -1,43% | -0,23 | 15,86 | 16,10 | 15,81 | 16,29 | 18M | 3.279 |
01/12/2020 | -2,19% | -0,36 | 16,09 | 16,52 | 15,87 | 16,76 | 19M | 4.666 |
30/11/2020 | 1,86% | 0,30 | 16,45 | 16,10 | 15,76 | 16,83 | 110M | 11.337 |
27/11/2020 | 1,13% | 0,18 | 16,15 | 16,00 | 15,73 | 16,26 | 25M | 4.095 |
26/11/2020 | 0,88% | 0,14 | 15,97 | 15,71 | 15,55 | 16,07 | 16M | 5.159 |
25/11/2020 | 2,13% | 0,33 | 15,83 | 15,42 | 15,23 | 15,83 | 26M | 7.554 |
24/11/2020 | 0,58% | 0,09 | 15,50 | 15,34 | 15,15 | 15,72 | 31M | 6.597 |
23/11/2020 | 2,26% | 0,34 | 15,41 | 15,10 | 14,87 | 15,41 | 24M | 8.148 |
20/11/2020 | 3,22% | 0,47 | 15,07 | 14,75 | 14,34 | 15,08 | 19M | 3.538 |
19/11/2020 | 2,82% | 0,40 | 14,60 | 14,24 | 14,00 | 14,69 | 36M | 9.513 |
18/11/2020 | -1,39% | -0,20 | 14,20 | 14,40 | 14,15 | 14,50 | 19M | 5.281 |
17/11/2020 | -2,04% | -0,30 | 14,40 | 14,72 | 14,15 | 14,72 | 23M | 6.096 |
16/11/2020 | -1,41% | -0,21 | 14,70 | 15,05 | 14,66 | 15,17 | 19M | 3.792 |
13/11/2020 | 3,18% | 0,46 | 14,91 | 14,64 | 14,64 | 15,05 | 15M | 5.934 |
12/11/2020 | -3,02% | -0,45 | 14,45 | 15,17 | 14,45 | 15,56 | 42M | 9.065 |
11/11/2020 | 4,56% | 0,65 | 14,90 | 14,30 | 14,17 | 15,06 | 37M | 7.697 |
10/11/2020 | -5,00% | -0,75 | 14,25 | 15,01 | 14,05 | 15,03 | 33M | 7.245 |
09/11/2020 | -2,53% | -0,39 | 15,00 | 15,80 | 14,90 | 15,94 | 23M | 5.722 |
06/11/2020 | -0,77% | -0,12 | 15,39 | 15,51 | 15,16 | 15,61 | 21M | 6.748 |
05/11/2020 | -1,96% | -0,31 | 15,51 | 16,06 | 15,51 | 16,50 | 39M | 8.562 |
04/11/2020 | 4,77% | 0,72 | 15,82 | 15,50 | 15,35 | 16,33 | 43M | 11.768 |
03/11/2020 | 1,34% | 0,20 | 15,10 | 15,01 | 14,54 | 15,19 | 35M | 6.521 |
30/10/2020 | -0,67% | -0,10 | 14,90 | 15,00 | 14,30 | 15,14 | 21M | 4.040 |
29/10/2020 | 1,69% | 0,25 | 15,00 | 14,79 | 14,15 | 15,40 | 29M | 6.225 |
28/10/2020 | -2,25% | -0,34 | 14,75 | 14,70 | 14,44 | 15,15 | 10M | 2.241 |
27/10/2020 | 3,00% | 0,44 | 15,09 | 14,72 | 14,68 | 15,50 | 21M | 4.335 |
26/10/2020 | -1,01% | -0,15 | 14,65 | 14,80 | 14,25 | 15,09 | 15M | 2.695 |
23/10/2020 | -2,05% | -0,31 | 14,80 | 15,16 | 14,62 | 15,28 | 32M | 3.634 |
22/10/2020 | -3,45% | -0,54 | 15,11 | 15,78 | 15,11 | 15,88 | 19M | 4.448 |
21/10/2020 | -4,28% | -0,70 | 15,65 | 16,30 | 15,65 | 16,57 | 24M | 3.287 |
20/10/2020 | 1,24% | 0,20 | 16,35 | 16,28 | 15,94 | 16,49 | 22M | 6.141 |
19/10/2020 | -1,76% | -0,29 | 16,15 | 16,50 | 16,05 | 17,00 | 17M | 3.869 |
16/10/2020 | 0,24% | 0,04 | 16,44 | 16,39 | 16,21 | 17,20 | 29M | 4.566 |
15/10/2020 | 0,61% | 0,10 | 16,40 | 16,24 | 16,03 | 16,66 | 23M | 2.461 |
14/10/2020 | 1,31% | 0,21 | 16,30 | 16,14 | 15,55 | 16,61 | 34M | 5.033 |
13/10/2020 | 4,62% | 0,71 | 16,09 | 15,38 | 15,31 | 16,50 | 33M | 4.227 |
09/10/2020 | -0,39% | -0,06 | 15,38 | 15,40 | 15,30 | 15,64 | 8M | 2.469 |
08/10/2020 | 1,25% | 0,19 | 15,44 | 15,24 | 15,24 | 15,48 | 8M | 1.220 |
07/10/2020 | 0,66% | 0,10 | 15,25 | 15,17 | 14,95 | 15,51 | 19M | 2.438 |
06/10/2020 | 1,00% | 0,15 | 15,15 | 15,14 | 15,00 | 15,42 | 23M | 1.497 |
05/10/2020 | 1,63% | 0,24 | 15,00 | 14,70 | 14,57 | 15,36 | 23M | 3.882 |
02/10/2020 | 2,64% | 0,38 | 14,76 | 14,35 | 14,22 | 14,76 | 14M | 3.368 |
01/10/2020 | 3,08% | 0,43 | 14,38 | 14,50 | 14,07 | 14,99 | 21M | 5.944 |
30/09/2020 | -0,36% | -0,05 | 13,95 | 14,07 | 13,85 | 14,25 | 8M | 1.868 |
29/09/2020 | -2,91% | -0,42 | 14,00 | 14,45 | 14,00 | 14,45 | 7M | 1.883 |
28/09/2020 | -2,70% | -0,40 | 14,42 | 15,02 | 14,01 | 15,05 | 9M | 2.413 |
25/09/2020 | -2,82% | -0,43 | 14,82 | 15,30 | 14,82 | 15,30 | 13M | 2.270 |
24/09/2020 | 2,01% | 0,30 | 15,25 | 15,04 | 14,61 | 15,30 | 19M | 2.119 |
23/09/2020 | -0,33% | -0,05 | 14,95 | 15,15 | 14,85 | 15,80 | 27M | 6.138 |
22/09/2020 | 0,00% | 0,00 | 15,00 | 14,96 | 14,70 | 15,08 | 17M | 2.164 |
21/09/2020 | 0,67% | 0,10 | 15,00 | 14,79 | 14,34 | 15,22 | 10M | 1.969 |
18/09/2020 | -0,67% | -0,10 | 14,90 | 15,03 | 14,68 | 15,15 | 9M | 2.164 |
17/09/2020 | 0,60% | 0,09 | 15,00 | 14,95 | 14,73 | 15,49 | 15M | 3.605 |
16/09/2020 | -1,19% | -0,18 | 14,91 | 15,09 | 14,89 | 16,00 | 41M | 7.085 |
15/09/2020 | 2,65% | 0,39 | 15,09 | 14,73 | 14,44 | 15,09 | 12M | 2.712 |
14/09/2020 | 0,34% | 0,05 | 14,70 | 14,67 | 14,51 | 14,96 | 10M | 1.807 |
11/09/2020 | 1,74% | 0,25 | 14,65 | 14,42 | 14,22 | 14,67 | 15M | 3.038 |
10/09/2020 | -0,69% | -0,10 | 14,40 | 14,68 | 14,17 | 14,85 | 43M | 6.259 |
09/09/2020 | 1,75% | 0,25 | 14,50 | 14,37 | 14,30 | 14,62 | 15M | 3.049 |
08/09/2020 | -1,86% | -0,27 | 14,25 | 14,33 | 14,19 | 14,65 | 9M | 2.393 |
04/09/2020 | -0,41% | -0,06 | 14,52 | 14,53 | 14,10 | 15,06 | 24M | 3.782 |
03/09/2020 | -0,55% | -0,08 | 14,58 | 14,66 | 14,42 | 14,70 | 14M | 1.823 |
02/09/2020 | 2,37% | 0,34 | 14,66 | 14,28 | 14,01 | 14,77 | 27M | 4.723 |
01/09/2020 | 4,91% | 0,67 | 14,32 | 13,58 | 13,58 | 14,43 | 23M | 3.743 |
31/08/2020 | -0,22% | -0,03 | 13,65 | 13,72 | 13,37 | 13,72 | 10M | 2.194 |
28/08/2020 | 1,71% | 0,23 | 13,68 | 13,43 | 13,27 | 13,72 | 11M | 2.969 |
27/08/2020 | -1,25% | -0,17 | 13,45 | 13,56 | 12,98 | 13,64 | 15M | 3.079 |
26/08/2020 | -2,37% | -0,33 | 13,62 | 13,80 | 13,56 | 13,88 | 8M | 1.406 |
25/08/2020 | 2,27% | 0,31 | 13,95 | 13,65 | 13,35 | 13,95 | 16M | 2.305 |
24/08/2020 | 1,04% | 0,14 | 13,64 | 13,60 | 13,53 | 13,73 | 13M | 3.018 |
21/08/2020 | 0,00% | 0,00 | 13,50 | 13,41 | 13,10 | 13,73 | 27M | 6.726 |
20/08/2020 | -1,10% | -0,15 | 13,50 | 13,40 | 13,10 | 13,73 | 26M | 3.376 |
19/08/2020 | 0,00% | 0,00 | 13,65 | 13,65 | 13,31 | 13,66 | 23M | 6.780 |
18/08/2020 | 2,63% | 0,35 | 13,65 | 13,39 | 13,07 | 13,65 | 29M | 6.966 |
17/08/2020 | -1,48% | -0,20 | 13,30 | 13,50 | 12,94 | 13,51 | 23M | 5.843 |
14/08/2020 | 4,65% | 0,60 | 13,50 | 12,81 | 12,65 | 13,50 | 41M | 4.870 |
13/08/2020 | 1,98% | 0,25 | 12,90 | 12,80 | 12,65 | 13,15 | 78M | 8.977 |
12/08/2020 | -0,78% | -0,10 | 12,65 | 12,86 | 12,41 | 12,88 | 134M | 12.988 |
11/08/2020 | -0,31% | -0,04 | 12,75 | 12,80 | 12,69 | 13,00 | 85M | 13.301 |
10/08/2020 | - | - | 12,79 | 13,20 | 12,65 | 13,20 | 462M | 40.109 |
Date,Open,High,Low,Close,Volume
15-Jan-21,16.16,16.17,15.90,16.08,9385668
14-Jan-21,16.02,16.40,16.01,16.20,40945008
13-Jan-21,15.85,16.09,15.50,16.01,16285295
12-Jan-21,15.90,15.98,15.61,15.85,29343135
11-Jan-21,15.82,16.24,15.68,15.90,17023803
08-Jan-21,15.32,16.00,15.18,15.98,16658709
07-Jan-21,15.42,15.68,15.17,15.29,20319443
06-Jan-21,16.33,16.33,15.32,15.32,25154405
05-Jan-21,16.44,16.45,15.90,16.33,17784556
04-Jan-21,16.39,16.87,16.12,16.37,27541148
30-Dec-20,15.68,16.39,15.68,16.31,80219779
29-Dec-20,15.45,15.90,15.36,15.64,24281507
28-Dec-20,15.24,15.55,15.07,15.34,16450756
23-Dec-20,14.80,15.19,14.80,15.19,19203292
22-Dec-20,14.82,14.92,14.71,14.82,14305641
21-Dec-20,14.80,14.86,14.51,14.75,34344702
18-Dec-20,15.42,15.65,15.00,15.00,85335748
17-Dec-20,15.35,15.58,15.15,15.40,33683847
16-Dec-20,15.52,15.69,15.26,15.35,28529498
15-Dec-20,15.01,15.50,14.96,15.50,21749339
14-Dec-20,15.20,15.35,14.96,14.98,15335906
11-Dec-20,15.43,15.43,15.05,15.15,21153722
10-Dec-20,15.76,15.76,14.93,15.49,23612689
09-Dec-20,15.96,16.19,15.43,15.47,22862503
08-Dec-20,15.91,16.24,15.88,15.96,19087919
07-Dec-20,15.99,16.29,15.61,15.79,35445958
04-Dec-20,15.92,15.92,15.25,15.77,22417920
03-Dec-20,16.00,16.06,15.51,15.72,23376284
02-Dec-20,16.10,16.29,15.81,15.86,17992034
01-Dec-20,16.52,16.76,15.87,16.09,19494094
30-Nov-20,16.10,16.83,15.76,16.45,110102931
27-Nov-20,16.00,16.26,15.73,16.15,25414051
26-Nov-20,15.71,16.07,15.55,15.97,16236896
25-Nov-20,15.42,15.83,15.23,15.83,26402634
24-Nov-20,15.34,15.72,15.15,15.50,31396744
23-Nov-20,15.10,15.41,14.87,15.41,24255931
20-Nov-20,14.75,15.08,14.34,15.07,19485274
19-Nov-20,14.24,14.69,14.00,14.60,36108009
18-Nov-20,14.40,14.50,14.15,14.20,19047927
17-Nov-20,14.72,14.72,14.15,14.40,22777950
16-Nov-20,15.05,15.17,14.66,14.70,19274261
13-Nov-20,14.64,15.05,14.64,14.91,14728013
12-Nov-20,15.17,15.56,14.45,14.45,42330489
11-Nov-20,14.30,15.06,14.17,14.90,36732051
10-Nov-20,15.01,15.03,14.05,14.25,32809557
09-Nov-20,15.80,15.94,14.90,15.00,23336064
06-Nov-20,15.51,15.61,15.16,15.39,21002182
05-Nov-20,16.06,16.50,15.51,15.51,38523620
04-Nov-20,15.50,16.33,15.35,15.82,43438942
03-Nov-20,15.01,15.19,14.54,15.10,35023904
30-Oct-20,15.00,15.14,14.30,14.90,21167554
29-Oct-20,14.79,15.40,14.15,15.00,29083595
28-Oct-20,14.70,15.15,14.44,14.75,10128512
27-Oct-20,14.72,15.50,14.68,15.09,21021379
26-Oct-20,14.80,15.09,14.25,14.65,15018676
23-Oct-20,15.16,15.28,14.62,14.80,31804989
22-Oct-20,15.78,15.88,15.11,15.11,18731145
21-Oct-20,16.30,16.57,15.65,15.65,23891966
20-Oct-20,16.28,16.49,15.94,16.35,21919648
19-Oct-20,16.50,17.00,16.05,16.15,17351008
16-Oct-20,16.39,17.20,16.21,16.44,28617832
15-Oct-20,16.24,16.66,16.03,16.40,23390583
14-Oct-20,16.14,16.61,15.55,16.30,33661099
13-Oct-20,15.38,16.50,15.31,16.09,33187930
09-Oct-20,15.40,15.64,15.30,15.38,8351917
08-Oct-20,15.24,15.48,15.24,15.44,8157086
07-Oct-20,15.17,15.51,14.95,15.25,19050782
06-Oct-20,15.14,15.42,15.00,15.15,23079334
05-Oct-20,14.70,15.36,14.57,15.00,23012477
02-Oct-20,14.35,14.76,14.22,14.76,14481279
01-Oct-20,14.50,14.99,14.07,14.38,20683452
30-Sep-20,14.07,14.25,13.85,13.95,8460029
29-Sep-20,14.45,14.45,14.00,14.00,7111657
28-Sep-20,15.02,15.05,14.01,14.42,8845489
25-Sep-20,15.30,15.30,14.82,14.82,12751160
24-Sep-20,15.04,15.30,14.61,15.25,19370381
23-Sep-20,15.15,15.80,14.85,14.95,26586230
22-Sep-20,14.96,15.08,14.70,15.00,17378612
21-Sep-20,14.79,15.22,14.34,15.00,9638085
18-Sep-20,15.03,15.15,14.68,14.90,8560025
17-Sep-20,14.95,15.49,14.73,15.00,15307722
16-Sep-20,15.09,16.00,14.89,14.91,40573060
15-Sep-20,14.73,15.09,14.44,15.09,12357128
14-Sep-20,14.67,14.96,14.51,14.70,10282528
11-Sep-20,14.42,14.67,14.22,14.65,15074816
10-Sep-20,14.68,14.85,14.17,14.40,43395335
09-Sep-20,14.37,14.62,14.30,14.50,14758724
08-Sep-20,14.33,14.65,14.19,14.25,9003852
04-Sep-20,14.53,15.06,14.10,14.52,23650401
03-Sep-20,14.66,14.70,14.42,14.58,13957162
02-Sep-20,14.28,14.77,14.01,14.66,27000731
01-Sep-20,13.58,14.43,13.58,14.32,23025870
31-Aug-20,13.72,13.72,13.37,13.65,9737086
28-Aug-20,13.43,13.72,13.27,13.68,11478918
27-Aug-20,13.56,13.64,12.98,13.45,15013459
26-Aug-20,13.80,13.88,13.56,13.62,7939716
25-Aug-20,13.65,13.95,13.35,13.95,15803261
24-Aug-20,13.60,13.73,13.53,13.64,13167906
21-Aug-20,13.41,13.73,13.10,13.50,27238539
20-Aug-20,13.40,13.73,13.10,13.50,26145239
19-Aug-20,13.65,13.66,13.31,13.65,23226320
18-Aug-20,13.39,13.65,13.07,13.65,28570229
17-Aug-20,13.50,13.51,12.94,13.30,23411735
14-Aug-20,12.81,13.50,12.65,13.50,40897431
13-Aug-20,12.80,13.15,12.65,12.90,77681711
12-Aug-20,12.86,12.88,12.41,12.65,134357230
11-Aug-20,12.80,13.00,12.69,12.75,85419081
10-Aug-20,13.20,13.20,12.65,12.79,462248476
*exoneração de responsabilidade e termos de uso